We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6512 | -5.0795770729 | 71.88 | 71.995 | 68.5491 | 13453 | 70.28369393 | SP |
| 4 | -1.8612 | -2.65544300185 | 70.09 | 72.94 | 68.5491 | 10102 | 71.00478508 | SP |
| 12 | -7.2512 | -9.60678325384 | 75.48 | 75.48 | 68.5491 | 9905 | 71.28442884 | SP |
| 26 | -2.7012 | -3.80826166643 | 70.93 | 75.5401 | 66.57 | 10198 | 71.69897874 | SP |
| 52 | 1.0788 | 1.60655249442 | 67.15 | 75.5401 | 65.465 | 13790 | 70.9928955 | SP |
| 156 | -0.9812 | -1.41771420315 | 69.21 | 75.5401 | 50.4 | 18891 | 64.84157095 | SP |
| 260 | 3.6788 | 5.69914794733 | 64.55 | 76.24 | 40.32 | 25914 | 59.78977352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 68.2288 | -0.99 | -1.43 | 67.59 | 68.71 | 67.59 | 5775 |
| 1734651000 | 69.2155 | -0.04 | -0.06 | 69.9 | 69.9 | 69.21 | 14407 |
| 1734564600 | 69.26 | -1.68 | -2.37 | 70.97 | 71.1 | 69.26 | 16802 |
| 1734478200 | 70.94 | -0.32 | -0.44 | 70.99 | 71.11 | 70.88 | 18297 |
| 1734391800 | 71.2566 | -0.29 | -0.41 | 71.25 | 71.42 | 71.16 | 6457 |
| 1734132600 | 71.5491 | -0.19 | -0.26 | 71.88 | 71.995 | 71.44 | 11300 |
| 1734046200 | 71.7366 | -0.75 | -1.03 | 72.08 | 72.14 | 71.7366 | 1733 |
| 1733959800 | 72.4817 | 0.45 | 0.63 | 72.38 | 72.5599 | 72.243977 | 9790 |
| 1733873400 | 72.03 | -0.49 | -0.68 | 72.47 | 72.47 | 72.03 | 9332 |
| 1733787000 | 72.5205 | 0.04 | 0.05 | 72.94 | 72.94 | 72.5205 | 1728 |
| 1733527800 | 72.4822 | -0.13 | -0.18 | 72.83 | 72.83 | 72.4357 | 5172 |
| 1733441400 | 72.6111 | 0.39 | 0.54 | 72.57 | 72.71 | 72.57 | 5572 |
| 1733355000 | 72.2194 | 0.01 | 0.01 | 72.36 | 72.36 | 72.1274 | 8343 |
| 1733268600 | 72.2117 | 0.39 | 0.55 | 72.2 | 72.3533 | 72.034 | 5751 |
| 1733182200 | 71.8168 | 0.09 | 0.12 | 71.75 | 71.8168 | 71.38 | 4419 |
| 1732917840 | 71.7286 | 0.96 | 1.35 | 71.08 | 71.7286 | 71.08 | 12658 |
| 1732750200 | 70.7733 | 0.37 | 0.52 | 70.59 | 70.7846 | 70.59 | 13769 |
| 1732663800 | 70.4077 | -0.4 | -0.56 | 70.78 | 70.78 | 70.19 | 29596 |
| 1732577400 | 70.8068 | 0.33 | 0.47 | 70.83 | 70.9896 | 70.66 | 11889 |
| 1732318200 | 70.4732 | 0.23 | 0.33 | 70.09 | 70.4957 | 70.09 | 4919 |
| 1732231800 | 70.243 | 0.23 | 0.33 | 69.98 | 70.31 | 69.92 | 6406 |
| 1732145400 | 70.0149 | -0.29 | -0.41 | 69.98 | 70.05 | 69.67 | 17334 |
| 1732059000 | 70.3006 | 0 | 0.01 | 69.72 | 70.3006 | 69.72 | 19395 |
| 1731972600 | 70.2966 | 0.42 | 0.60 | 69.91 | 70.4099 | 69.845 | 15855 |
| 1731713400 | 69.8758 | -0.11 | -0.16 | 69.95 | 69.95 | 69.7 | 50690 |
| 1731627000 | 69.9848 | 0.07 | 0.11 | 70.28 | 70.47 | 69.93 | 80116 |
| 1731540600 | 69.9109 | -0.38 | -0.54 | 70.07 | 70.08 | 69.9 | 3054 |
| 1731454200 | 70.2924 | -1.1 | -1.55 | 70.84 | 70.84 | 70.24 | 4470 |
| 1731367800 | 71.3965 | 0.01 | 0.02 | 71.54 | 71.6206 | 71.28 | 6977 |
| 1731108600 | 71.3824 | -0.91 | -1.25 | 71.59 | 71.59 | 71.09 | 4297 |
| 1731022200 | 72.2889 | 1.07 | 1.50 | 71.91 | 72.3518 | 71.91 | 11095 |
| 1730935800 | 71.2201 | -0.76 | -1.06 | 71.19 | 71.2201 | 70.8808 | 4155 |
| 1730849400 | 71.9843 | 0.69 | 0.97 | 71.5 | 72.07 | 71.5 | 2067 |
| 1730763000 | 71.29 | 0.16 | 0.22 | 71.54 | 71.78 | 71.25 | 14581 |
| 1730500200 | 71.1347 | 0.03 | 0.05 | 71.44 | 71.54 | 71.13 | 2278 |
| 1730413800 | 71.0997 | -0.38 | -0.53 | 71.36 | 71.36 | 70.61 | 2581 |
| 1730327400 | 71.4811 | -0.3 | -0.42 | 71.46 | 71.84 | 71.46 | 6357 |
| 1730241000 | 71.78 | -0.24 | -0.34 | 71.82 | 71.82 | 71.66 | 4719 |
| 1730154600 | 72.0221 | 0.49 | 0.69 | 71.78 | 72.07 | 71.78 | 1092 |
| 1729895400 | 71.53 | -0.28 | -0.38 | 72 | 72.01 | 71.53 | 7351 |
| 1729809000 | 71.8054 | 0.24 | 0.34 | 71.92 | 71.93 | 71.6699 | 9163 |
| 1729722600 | 71.5613 | -0.84 | -1.17 | 71.67 | 71.7115 | 71.4067 | 1916 |
| 1729636200 | 72.4059 | -0.25 | -0.34 | 72.31 | 72.4059 | 72.23 | 6543 |
| 1729549800 | 72.6532 | -0.87 | -1.18 | 73.12 | 73.12 | 72.59 | 9263 |
| 1729290600 | 73.5182 | 0.49 | 0.67 | 73.43 | 73.55 | 73.36 | 9464 |
| 1729204200 | 73.0299 | -0.09 | -0.12 | 73.32 | 73.32 | 73.0299 | 23853 |
| 1729117800 | 73.1166 | 0.3 | 0.41 | 73.16 | 73.16 | 73.06 | 3502 |
| 1729031400 | 72.8214 | -0.9 | -1.23 | 73.43 | 73.43 | 72.73 | 1830 |
| 1728945000 | 73.725 | 0.08 | 0.11 | 73.44 | 73.79 | 73.44 | 3995 |
| 1728685800 | 73.6455 | 0.35 | 0.48 | 73.25 | 73.6766 | 73.25 | 1135 |
| 1728599400 | 73.292 | -0.1 | -0.14 | 73.08 | 73.3217 | 72.92 | 2165 |
| 1728513000 | 73.3956 | -0.09 | -0.13 | 73.02 | 73.4 | 73.02 | 4753 |
| 1728426600 | 73.49 | -0.14 | -0.19 | 73.53 | 73.53 | 73.27 | 4500 |
| 1728340200 | 73.6275 | -0.56 | -0.75 | 73.82 | 73.87 | 73.6201 | 2337 |
| 1728081000 | 74.1874 | 0.65 | 0.88 | 73.8 | 74.1874 | 73.79 | 6599 |
| 1727994600 | 73.5403 | -0.72 | -0.98 | 73.53 | 73.65 | 73.47 | 5526 |
| 1727908200 | 74.2652 | -0.21 | -0.29 | 74.22 | 74.31 | 74.12 | 3651 |
| 1727821800 | 74.4782 | -0.52 | -0.69 | 74.91 | 74.91 | 74.1113 | 2312 |
| 1727735400 | 74.9972 | 0.05 | 0.07 | 75.33 | 75.33 | 74.78 | 18056 |
| 1727476200 | 74.9442 | -0.6 | -0.79 | 75.48 | 75.48 | 74.9442 | 7048 |
| 1727389800 | 75.5401 | 1.5 | 2.03 | 75.22 | 75.5401 | 75.19 | 8626 |
| 1727303400 | 74.0389 | -0.39 | -0.52 | 74.54 | 74.54 | 74.0389 | 4182 |
| 1727217000 | 74.4246 | 0.33 | 0.45 | 74.21 | 74.4246 | 74.21 | 1584 |
| 1727130600 | 74.0933 | 0.32 | 0.43 | 73.89 | 74.0933 | 73.89 | 2226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
